Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 171,45 | 172,85 | 171,45 | 172,60 | 0,06% | 60,00 |
| 16.10.2024 | 172,95 | 172,95 | 171,00 | 172,50 | -0,86% | 70,00 |
| 15.10.2024 | 173,60 | 174,00 | 173,60 | 174,00 | 0,49% | 35,00 |
| 14.10.2024 | 170,85 | 173,15 | 170,85 | 173,15 | 1,02% | 440,00 |
| 11.10.2024 | 167,50 | 171,40 | 167,50 | 171,40 | 1,36% | 170,00 |
| 10.10.2024 | 166,35 | 169,40 | 166,35 | 169,10 | 2,02% | 115,00 |
| 09.10.2024 | 166,55 | 166,55 | 165,75 | 165,75 | 0,97% | 15,00 |
| 08.10.2024 | 164,15 | 164,15 | 164,15 | 164,15 | -1,17% | - |
| 07.10.2024 | 166,10 | 166,10 | 166,10 | 166,10 | -0,66% | 2,00 |
| 04.10.2024 | 165,15 | 167,20 | 165,15 | 167,20 | 2,39% | 85,00 |
| 03.10.2024 | 163,30 | 163,30 | 163,30 | 163,30 | -0,24% | - |
| 02.10.2024 | 165,70 | 165,70 | 163,70 | 163,70 | -1,42% | 2,00 |
| 01.10.2024 | 162,15 | 166,05 | 162,15 | 166,05 | 2,31% | 28,00 |
| 30.09.2024 | 161,00 | 162,30 | 161,00 | 162,30 | -0,09% | 7,00 |
| 27.09.2024 | 164,20 | 164,20 | 162,45 | 162,45 | -0,64% | 37,00 |
| 26.09.2024 | 169,95 | 169,95 | 163,50 | 163,50 | -2,74% | 113,00 |
| 25.09.2024 | 167,05 | 168,10 | 167,05 | 168,10 | 0,66% | 40,00 |
| 24.09.2024 | 167,00 | 167,00 | 167,00 | 167,00 | 2,67% | - |
| 23.09.2024 | 162,75 | 165,20 | 162,45 | 162,65 | 1,85% | 1.155,00 |
| 20.09.2024 | 159,20 | 159,70 | 159,20 | 159,70 | -0,28% | 30,00 |
| 19.09.2024 | 160,15 | 160,15 | 160,15 | 160,15 | 0,88% | - |
| 18.09.2024 | 158,75 | 158,75 | 158,75 | 158,75 | -3,61% | - |
| 17.09.2024 | 164,70 | 164,70 | 164,70 | 164,70 | 1,17% | - |
| 16.09.2024 | 162,80 | 162,80 | 162,80 | 162,80 | 0,40% | - |
| 13.09.2024 | 163,15 | 163,15 | 162,15 | 162,15 | 0,19% | 6,00 |
| 12.09.2024 | 161,85 | 161,85 | 161,85 | 161,85 | 0,50% | - |
| 11.09.2024 | 161,05 | 161,05 | 161,05 | 161,05 | -0,80% | - |
| 10.09.2024 | 162,35 | 162,35 | 162,35 | 162,35 | 0,74% | - |
| 09.09.2024 | 161,15 | 161,15 | 161,15 | 161,15 | 1,00% | - |
| 06.09.2024 | 159,55 | 159,55 | 159,55 | 159,55 | -1,18% | - |
| 05.09.2024 | 163,85 | 163,85 | 161,45 | 161,45 | 1,16% | 30,00 |
| 04.09.2024 | 159,60 | 159,60 | 159,60 | 159,60 | -2,15% | - |
| 03.09.2024 | 164,10 | 164,10 | 163,10 | 163,10 | -0,34% | 15,00 |
| 02.09.2024 | 164,00 | 164,00 | 163,65 | 163,65 | -0,09% | 120,00 |
| 30.08.2024 | 164,10 | 164,10 | 163,80 | 163,80 | -0,40% | 20,00 |
| 29.08.2024 | 161,65 | 164,45 | 161,65 | 164,45 | 1,20% | 80,00 |
| 28.08.2024 | 162,25 | 162,55 | 162,25 | 162,50 | 0,15% | 300,00 |
| 27.08.2024 | 162,25 | 162,25 | 162,25 | 162,25 | 0,75% | 2,00 |
| 26.08.2024 | 160,40 | 161,05 | 160,40 | 161,05 | -0,15% | 80,00 |
| 23.08.2024 | 161,50 | 161,50 | 161,30 | 161,30 | -0,09% | 13,00 |
| 22.08.2024 | 159,15 | 161,45 | 159,15 | 161,45 | 1,93% | 17,00 |
| 21.08.2024 | 158,00 | 158,40 | 158,00 | 158,40 | 1,47% | 40,00 |
| 20.08.2024 | 154,30 | 156,10 | 154,30 | 156,10 | 1,56% | 2,00 |
| 19.08.2024 | 153,70 | 153,70 | 153,70 | 153,70 | 0,20% | - |
| 16.08.2024 | 153,40 | 153,40 | 153,40 | 153,40 | -0,29% | - |
| 15.08.2024 | 150,90 | 153,85 | 150,90 | 153,85 | -0,49% | 152,00 |
| 14.08.2024 | 154,60 | 154,60 | 154,60 | 154,60 | 1,08% | - |
| 13.08.2024 | 154,15 | 154,15 | 152,95 | 152,95 | -0,75% | 220,00 |
| 12.08.2024 | 158,80 | 158,80 | 154,10 | 154,10 | -2,16% | 41,00 |
| 09.08.2024 | 156,50 | 157,50 | 156,15 | 157,50 | 0,29% | 74,00 |
| 08.08.2024 | 151,50 | 157,05 | 151,50 | 157,05 | 6,22% | 10,00 |
| 07.08.2024 | 147,85 | 147,85 | 147,85 | 147,85 | 0,54% | - |
| 06.08.2024 | 147,05 | 147,05 | 147,05 | 147,05 | 1,55% | - |
| 05.08.2024 | 150,50 | 150,50 | 144,80 | 144,80 | -5,33% | 178,00 |
| 02.08.2024 | 154,65 | 155,00 | 152,95 | 152,95 | -1,54% | 75,00 |
| 01.08.2024 | 155,05 | 155,85 | 154,55 | 155,35 | 1,40% | 4.450,00 |
| 31.07.2024 | 160,90 | 160,90 | 153,20 | 153,20 | -3,62% | 3.202,00 |
| 30.07.2024 | 157,45 | 160,75 | 157,45 | 158,95 | 1,27% | 69,00 |
| 29.07.2024 | 153,10 | 156,95 | 153,10 | 156,95 | 5,23% | 20,00 |
| 26.07.2024 | 150,15 | 150,55 | 149,15 | 149,15 | -1,03% | 60,00 |
| 25.07.2024 | 147,55 | 150,70 | 147,55 | 150,70 | 2,76% | 26,00 |
| 24.07.2024 | 144,35 | 146,65 | 144,00 | 146,65 | 1,14% | 81,00 |
| 23.07.2024 | 143,65 | 145,00 | 143,65 | 145,00 | 1,54% | 69,00 |
| 22.07.2024 | 139,95 | 142,80 | 139,95 | 142,80 | 2,07% | 20,00 |
| 19.07.2024 | 137,05 | 139,90 | 137,05 | 139,90 | -0,07% | 33,00 |
| 18.07.2024 | 141,30 | 141,30 | 140,00 | 140,00 | -1,58% | 190,00 |
| 17.07.2024 | 142,25 | 142,25 | 142,25 | 142,25 | -0,63% | 10,00 |
| 16.07.2024 | 143,15 | 143,15 | 143,15 | 143,15 | -0,59% | 80,00 |
| 15.07.2024 | 143,95 | 145,85 | 143,95 | 144,00 | -0,28% | 53,00 |
| 12.07.2024 | 144,40 | 144,40 | 144,40 | 144,40 | -0,59% | - |
| 11.07.2024 | 145,25 | 145,25 | 145,25 | 145,25 | 0,94% | - |
| 10.07.2024 | 143,90 | 143,90 | 143,90 | 143,90 | 0,14% | - |
| 09.07.2024 | 142,50 | 143,70 | 142,50 | 143,70 | 0,88% | 65,00 |
| 08.07.2024 | 142,45 | 142,45 | 142,45 | 142,45 | -0,59% | 25,00 |
| 05.07.2024 | 141,80 | 144,05 | 141,80 | 143,30 | 1,09% | 97,00 |
| 04.07.2024 | 139,85 | 141,95 | 139,85 | 141,75 | -0,28% | 65,00 |
| 03.07.2024 | 142,15 | 142,15 | 142,15 | 142,15 | 1,54% | - |
| 02.07.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -0,78% | - |
| 01.07.2024 | 142,40 | 142,40 | 137,85 | 141,10 | 2,58% | 314,00 |
| 28.06.2024 | 137,55 | 137,55 | 137,55 | 137,55 | 0,36% | - |
| 27.06.2024 | 137,05 | 137,05 | 137,05 | 137,05 | 0,40% | - |
| 26.06.2024 | 136,45 | 136,50 | 136,45 | 136,50 | -1,34% | 349,00 |
| 25.06.2024 | 138,35 | 138,35 | 138,35 | 138,35 | -1,04% | - |
| 24.06.2024 | 139,45 | 139,80 | 139,45 | 139,80 | 2,31% | 60,00 |
| 21.06.2024 | 136,65 | 136,65 | 136,65 | 136,65 | -0,58% | - |
| 20.06.2024 | 137,45 | 137,45 | 137,45 | 137,45 | -0,76% | - |
| 19.06.2024 | 138,35 | 138,50 | 138,00 | 138,50 | 0,29% | 286,00 |
| 18.06.2024 | 138,10 | 138,10 | 138,10 | 138,10 | 0,18% | - |
| 17.06.2024 | 138,45 | 138,45 | 137,35 | 137,85 | 1,03% | 70,00 |
| 14.06.2024 | 136,45 | 136,45 | 136,45 | 136,45 | 0,96% | - |
| 13.06.2024 | 135,15 | 135,15 | 135,15 | 135,15 | 1,12% | - |
| 12.06.2024 | 131,30 | 134,40 | 131,30 | 133,65 | -0,48% | 230,00 |
| 11.06.2024 | 131,40 | 134,30 | 131,40 | 134,30 | 2,52% | 30,00 |
| 10.06.2024 | 129,05 | 131,00 | 129,05 | 131,00 | 0,54% | 70,00 |
| 07.06.2024 | 129,75 | 130,30 | 129,75 | 130,30 | 0,62% | 143,00 |
| 06.06.2024 | 129,50 | 129,50 | 129,50 | 129,50 | 1,09% | - |
| 05.06.2024 | 128,10 | 128,10 | 128,10 | 128,10 | 0,67% | - |
| 04.06.2024 | 127,25 | 127,25 | 127,25 | 127,25 | -0,47% | - |
| 03.06.2024 | 129,30 | 129,30 | 127,85 | 127,85 | 0,95% | 6,00 |
| 31.05.2024 | 126,65 | 126,65 | 126,65 | 126,65 | 0,52% | - |